Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-30	V	FISH						7	4	1.20	1.30
2024-04-29	V	FISH	1.26	1.32	1.26	1.32	0.12	26,401	26	1.03	1.32	19,100	1,400		300			1,500			4,000
2024-04-26	V	FISH						5	2	1.04	1.27
2024-04-25	V	FISH	1.23	1.23	1.20	1.20	0.08	7,502	15	1.13	1.27	3,402			2,000			2,000			100
2024-04-24	V	FISH	1.19	1.28	1.12	1.28	0.08	1,154	10	1.15	1.27	200			100	60		149			645
2024-04-23	V	FISH	1.21	1.25	1.19	1.25	-0.03	16,050	18	1.12	1.25	12,100		1,200	1,000			1,300			450
2024-04-22	V	FISH	1.21	1.28	1.21	1.28	0.07	3,401	10	1.10	1.32	2,700					100	100			400
2024-04-19	V	FISH	1.28	1.28	1.21	1.21	-0.10	1,703	6	1.03	1.29	600						1,100
2024-04-18	V	FISH	1.29	1.31	1.29	1.31	-0.03	279	4	1.11	1.29	100					100				9
2024-04-17	V	FISH	1.23	1.23	1.23	1.23	-0.11	6,039	11	1.24	1.32				1,600			1,600			2,837
2024-04-16	V	FISH	1.33	1.33	1.21	1.31	-0.03	9,513	16	1.20	1.32			3,700		66		1,601			3,810
2024-04-15	V	FISH	1.28	1.28	1.28	1.28	-0.06	609	7	1.20	1.36	1			400
2024-04-12	V	FISH	1.36	1.36	1.34	1.34	-0.02	37,309	8	1.31	1.36	35,300			2,000
2024-04-11	V	FISH	1.35	1.36	1.35	1.36	0.02	15,076	11	1.34	1.36	13,802		200				900			90
2024-04-10	V	FISH	1.38	1.38	1.34	1.34	-0.06	17,932	18	1.34	1.36	17,730		200				1
2024-04-09	V	FISH	1.38	1.42	1.37	1.40	0.05	95,103	62	1.35	1.41	85,400	1,200	1,200	3,200	60		3,900			55
2024-04-08	V	FISH	1.27	1.39	1.25	1.39	0.14	101,254	70	1.31	1.47	84,351	200	10,900	400		1,600	3,200			600
2024-04-05	V	FISH	1.25	1.27	1.25	1.25	-0.03	22,985	16	1.25	1.30	16,309	200	5,100	300		1,000				75
2024-04-04	V	FISH	1.25	1.30	1.20	1.28	0.02	362,172	133	1.22	1.28	328,400	5,300	10,200	8,900	50	100	8,900			315
2024-04-03	V	FISH	1.19	1.26	1.19	1.26	0.16	88,700	51	1.22	1.29	69,201	3,400	400	200		8,000	4,000			3,157
2024-04-02	V	FISH	1.15	1.20	1.10	1.20	0.04	6,900	10	1.10	1.20	3,600		400	600			800			1,500
2024-04-01	V	FISH	1.12	1.12	1.12	1.12	-0.04	279	6	1.09	1.16	60			100	60
2024-03-28	V	FISH	1.16	1.16	1.16	1.16	0.01	1,801	3	1.10	1.50	1,801
2024-03-27	V	FISH	1.14	1.17	1.14	1.15	0.02	13,900	12	1.13	1.50	12,700			600		200	100			200
2024-03-26	V	FISH	1.15	1.15	1.13	1.13	-0.01	5,317	19	1.12	1.14	3,600		800	300			600			16
2024-03-25	V	FISH	1.14	1.16	1.12	1.14		7,763	18	1.12	1.14	6,900			600			200
2024-03-22	V	FISH	1.14	1.15	1.14	1.15	0.01	3,100	4	1.13	1.16	1,100			100						1,900
2024-03-21	V	FISH	1.14	1.16	1.13	1.14		6,410	18	1.11	1.15	3,610	200		100						2,500
2024-03-20	V	FISH	1.15	1.15	1.14	1.14		53,735	61	1.13	1.16	45,400	300				1,400	2,500			4,105
2024-03-19	V	FISH	1.14	1.14	1.13	1.14	0.01	4,200	10	1.12	1.15	2,100	200	1,400				500
2024-03-18	V	FISH	1.11	1.15	1.11	1.15	0.04	22,574	45	1.11	1.15	6,650	5,800		300		4,100	1,500			4,215
2024-03-15	V	FISH	1.13	1.13	1.10	1.11	-0.02	25,285	27	1.08	1.12	19,100	1,200		1,700	80		3,200			5
2024-03-14	V	FISH	1.14	1.15	1.13	1.13	0.01	8,188	10	1.12	1.24	7,188			900			100
2024-03-13	V	FISH	1.12	1.12	1.10	1.12		35,178	31	1.11	1.13	13,114	1,800	1,300	2,500		13,200	3,200			62
2024-03-12	V	FISH	1.11	1.11	1.11	1.11	-0.01	236	3	1.11	1.13	36			100			100
2024-03-11	V	FISH	1.12	1.13	1.12	1.12		2,000	4	1.10	1.14	2,000
2024-03-08	V	FISH	1.13	1.13	1.10	1.13	0.01	26,526	18	1.10	1.13	21,200	2,600	300	800		100	1,400			90
2024-03-07	V	FISH	1.12	1.12	1.12	1.12		2,821	8	1.11	1.14	2,000					800	1			13
2024-03-06	V	FISH	1.08	1.14	1.05	1.12	0.07	155,937	198	1.09	1.15	95,800	1,700	100	2,800		300	8,100			28,137
2024-03-05	V	FISH	1.05	1.05	1.05	1.05		102	2	1.05	1.10	100
2024-03-04	V	FISH	1.04	1.07	1.04	1.05	0.02	26,976	25	1.07	1.30	19,600	100		300		6,157	700			89
2024-03-01	V	FISH	0.99	1.06	0.98	1.03	0.04	11,505	20	1.01	1.04	10,500						577			20
2024-02-29	V	FISH	1.01	1.01	0.96	0.99	-0.01	7,728	20	0.98	0.99	7,100		600							17
2024-02-28	V	FISH	1.01	1.01	0.98	0.99	-0.04	25,711	19	0.97	1.03	24,550		800				300			18
2024-02-27	V	FISH	1.01	1.03	1.00	1.03	0.02	4,877	15	1.01	1.03	3,900	300			55	100	500			22
2024-02-26	V	FISH	1.05	1.05	1.01	1.01	-0.06	9,322	15	1.00	1.05	9,280									38
2024-02-23	V	FISH	1.07	1.08	1.05	1.07	-0.01	31,237	17	1.05	1.07	29,000		2,200							20
2024-02-22	V	FISH	1.09	1.09	1.08	1.09	0.01	1,705	10	1.06	1.10	1,593		100				1
2024-02-21	V	FISH	1.09	1.09	1.08	1.08		5,000	4	1.06	1.08	5,000
2024-02-20	V	FISH	1.07	1.08	1.07	1.08	0.02	2,013	5	1.06	1.10	2,000									12
2024-02-16	V	FISH	1.06	1.07	1.06	1.06		2,640	12	1.05	1.08	1,122		1,500
2024-02-15	V	FISH	1.08	1.08	1.06	1.06		2,203	5	1.05	1.08	2,200									1
2024-02-14	V	FISH	1.06	1.06	1.06	1.06	0.01	1,070	5	1.04	1.07	1,007
2024-02-13	V	FISH	1.07	1.07	1.05	1.05	-0.02	2,167	6	1.03	1.08	2,100									60
2024-02-12	V	FISH	1.07	1.07	1.07	1.07	0.02	131	4	1.05	1.07	100
2024-02-09	V	FISH	1.05	1.05	1.05	1.05		1,404	4	1.05	1.07				1,400			1
2024-02-08	V	FISH	1.07	1.07	1.04	1.05	-0.02	9,794	18	1.02	1.09	7,050		2,500			100	100
2024-02-07	V	FISH	1.07	1.10	1.07	1.09	0.02	6,867	14	1.07	1.10	1,401		3,800	900			700			66
2024-02-06	V	FISH	1.09	1.10	1.07	1.07	-0.02	14,027	18	1.05	1.09	6,902		6,000	700			200			125		100
2024-02-05	V	FISH	1.13	1.14	1.09	1.10	-0.02	7,005	20	1.09	1.12	3,400			1,300			500			1,798
2024-02-02	V	FISH	1.09	1.14	1.07	1.13	0.04	35,064	119	1.11	1.15	15,760	1,600	4,800	7,400		200	5,200			54